Jayamas Medica Industri historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 179.00 | 184.00 | 179.00 | 181.00 | 173.73 | 5,351,000 |
| 2024-08-06 | 183.00 | 183.00 | 179.00 | 179.00 | 171.81 | 7,452,400 |
| 2024-08-05 | 188.00 | 190.00 | 180.00 | 183.00 | 175.65 | 1,932,200 |
| 2024-08-02 | 188.00 | 189.00 | 188.00 | 188.00 | 180.45 | 286,800 |
| 2024-08-01 | 188.00 | 190.00 | 188.00 | 188.00 | 180.45 | 3,720,800 |
| 2024-07-31 | 189.00 | 190.00 | 187.00 | 187.00 | 179.49 | 1,708,000 |
| 2024-07-30 | 186.00 | 190.00 | 186.00 | 189.00 | 181.41 | 1,436,200 |
| 2024-07-29 | 184.00 | 187.00 | 184.00 | 186.00 | 178.53 | 137,000 |
| 2024-07-26 | 185.00 | 185.00 | 182.00 | 184.00 | 176.61 | 2,101,700 |
| 2024-07-25 | 187.00 | 188.00 | 183.00 | 185.00 | 177.57 | 3,317,000 |
| 2024-07-24 | 190.00 | 190.00 | 186.00 | 187.00 | 179.49 | 5,550,800 |
| 2024-07-23 | 189.00 | 189.00 | 188.00 | 188.00 | 180.45 | 3,746,400 |
| 2024-07-22 | 188.00 | 191.00 | 188.00 | 189.00 | 181.41 | 3,529,500 |
| 2024-07-19 | 190.00 | 190.00 | 188.00 | 188.00 | 180.45 | 292,400 |
| 2024-07-18 | 190.00 | 190.00 | 188.00 | 190.00 | 182.37 | 298,400 |
| 2024-07-17 | 189.00 | 190.00 | 189.00 | 190.00 | 182.37 | 1,132,200 |
| 2024-07-16 | 189.00 | 190.00 | 188.00 | 188.00 | 180.45 | 6,203,400 |
| 2024-07-15 | 192.00 | 192.00 | 189.00 | 189.00 | 181.41 | 9,133,600 |
| 2024-07-12 | 191.00 | 192.00 | 190.00 | 191.00 | 183.33 | 15,512,000 |
| 2024-07-11 | 192.00 | 192.00 | 190.00 | 191.00 | 183.33 | 8,501,800 |
| 2024-07-10 | 192.00 | 192.00 | 190.00 | 191.00 | 183.33 | 1,369,800 |
| 2024-07-09 | 192.00 | 194.00 | 189.00 | 191.00 | 183.33 | 15,274,400 |
| 2024-07-08 | 194.00 | 194.00 | 190.00 | 192.00 | 184.29 | 804,800 |
| 2024-07-05 | 194.00 | 195.00 | 194.00 | 194.00 | 186.21 | 624,900 |
| 2024-07-04 | 196.00 | 196.00 | 193.00 | 194.00 | 186.21 | 8,534,700 |
| 2024-07-03 | 197.00 | 197.00 | 195.00 | 196.00 | 188.13 | 1,185,100 |
| 2024-07-02 | 198.00 | 198.00 | 196.00 | 197.00 | 189.09 | 1,079,600 |
| 2024-07-01 | 199.00 | 199.00 | 197.00 | 198.00 | 190.05 | 340,100 |
| 2024-06-28 | 199.00 | 199.00 | 196.00 | 197.00 | 189.09 | 209,500 |
| 2024-06-27 | 197.00 | 199.00 | 197.00 | 197.00 | 189.09 | 491,200 |
| 2024-06-26 | 197.00 | 199.00 | 196.00 | 197.00 | 189.09 | 345,400 |
| 2024-06-25 | 197.00 | 198.00 | 197.00 | 197.00 | 189.09 | 630,700 |
| 2024-06-24 | 198.00 | 199.00 | 196.00 | 197.00 | 189.09 | 791,200 |
| 2024-06-21 | 200.00 | 200.00 | 198.00 | 199.00 | 191.01 | 475,400 |
| 2024-06-20 | 198.00 | 202.00 | 196.00 | 202.00 | 193.89 | 1,080,600 |
| 2024-06-19 | 199.00 | 200.00 | 195.00 | 200.00 | 189.21 | 1,349,900 |
| 2024-06-14 | 202.00 | 202.00 | 198.00 | 199.00 | 188.26 | 910,600 |
| 2024-06-13 | 200.00 | 202.00 | 200.00 | 202.00 | 191.10 | 431,000 |
| 2024-06-12 | 200.00 | 202.00 | 200.00 | 200.00 | 189.21 | 154,600 |
| 2024-06-11 | 202.00 | 204.00 | 199.00 | 200.00 | 189.21 | 759,900 |
| 2024-06-10 | 199.00 | 202.00 | 198.00 | 202.00 | 191.10 | 1,533,400 |
| 2024-06-07 | 199.00 | 199.00 | 198.00 | 198.00 | 187.31 | 374,400 |
| 2024-06-06 | 198.00 | 199.00 | 188.00 | 199.00 | 188.26 | 416,400 |
| 2024-06-05 | 199.00 | 199.00 | 196.00 | 198.00 | 187.31 | 850,500 |
| 2024-06-04 | 199.00 | 200.00 | 198.00 | 198.00 | 187.31 | 286,300 |
| 2024-06-03 | 199.00 | 200.00 | 198.00 | 199.00 | 188.26 | 274,100 |
| 2024-05-31 | 200.00 | 200.00 | 199.00 | 199.00 | 188.26 | 976,500 |
| 2024-05-30 | 199.00 | 200.00 | 198.00 | 200.00 | 189.21 | 1,228,200 |
| 2024-05-29 | 200.00 | 200.00 | 199.00 | 199.00 | 188.26 | 1,643,100 |
| 2024-05-28 | 202.00 | 204.00 | 200.00 | 200.00 | 189.21 | 2,362,600 |
| 2024-05-27 | 204.00 | 204.00 | 202.00 | 202.00 | 191.10 | 7,329,400 |
| 2024-05-22 | 208.00 | 208.00 | 202.00 | 202.00 | 191.10 | 680,200 |
| 2024-05-21 | 208.00 | 212.00 | 200.00 | 208.00 | 196.77 | 23,804,800 |
| 2024-05-20 | 210.00 | 210.00 | 202.00 | 202.00 | 191.10 | 5,630,900 |
| 2024-05-17 | 199.00 | 212.00 | 199.00 | 208.00 | 196.77 | 37,010,800 |
| 2024-05-16 | 199.00 | 200.00 | 199.00 | 199.00 | 188.26 | 804,800 |
| 2024-05-15 | 199.00 | 202.00 | 198.00 | 199.00 | 188.26 | 538,300 |
| 2024-05-14 | 198.00 | 202.00 | 196.00 | 199.00 | 188.26 | 2,776,900 |
| 2024-05-13 | 199.00 | 199.00 | 198.00 | 198.00 | 187.31 | 711,000 |
| 2024-05-08 | 198.00 | 199.00 | 198.00 | 198.00 | 187.31 | 1,331,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-18 | 4.0800 IDR |
| 2025-07-08 | 3.5700 IDR |
| 2024-06-20 | 2.8800 IDR |
| 2023-06-07 | 3.1700 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.